| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,325 | 3,360 | 3,320 | 3,355 | 13,300 | 45 | 101% | 101% | 57% | ▲▲ | 100% | 100% | 105% | 95% | 102% |
| 20250121 | 3,380 | 3,405 | 3,375 | 3,395 | 13,300 | 40 | 101% | 100% | 100% | ▲▲▲ | 101% | 99% | 104% | 96% | 104% |
| 20250122 | 3,395 | 3,415 | 3,390 | 3,415 | 7,800 | 20 | 101% | 101% | 59% | ▲▲▲▲ | 99% | 100% | 104% | 96% | 104% |
| 20250123 | 3,400 | 3,400 | 3,360 | 3,360 | 13,100 | -55 | 98% | 99% | 168% | ▼ | 100% | 101% | 105% | 95% | 102% |
| 20250124 | 3,370 | 3,385 | 3,360 | 3,375 | 7,200 | 15 | 100% | 100% | 55% | ▲ | 100% | 102% | 105% | 95% | 103% |
| 20250127 | 3,370 | 3,380 | 3,355 | 3,375 | 5,900 | 0 | 100% | 100% | 82% | -- | 100% | 102% | 105% | 95% | 103% |
| 20250128 | 3,365 | 3,385 | 3,355 | 3,365 | 3,900 | -10 | 100% | 100% | 66% | ▼ | 101% | 101% | 105% | 95% | 103% |
| 20250129 | 3,370 | 3,400 | 3,365 | 3,390 | 5,400 | 25 | 101% | 101% | 138% | ▲ | 100% | 101% | 106% | 96% | 103% |
| 20250130 | 3,350 | 3,380 | 3,345 | 3,365 | 12,200 | -25 | 99% | 100% | 226% | ▼ | 102% | 102% | 105% | 97% | 103% |
| 20250131 | 3,370 | 3,440 | 3,370 | 3,440 | 21,700 | 75 | 102% | 102% | 178% | ▲ | 99% | 102% | 103% | 100% | 105% |
| 20250203 | 3,425 | 3,425 | 3,360 | 3,400 | 14,400 | -40 | 99% | 99% | 66% | ▼ | 99% | 102% | 103% | 99% | 104% |
| 20250204 | 3,425 | 3,425 | 3,365 | 3,380 | 7,300 | -20 | 99% | 99% | 51% | ▼▼ | 100% | 103% | 104% | 98% | 103% |
| 20250205 | 3,380 | 3,400 | 3,355 | 3,375 | 6,700 | -5 | 100% | 100% | 92% | ▼▼▼ | 101% | 103% | 103% | 98% | 103% |
| 20250206 | 3,400 | 3,450 | 3,400 | 3,450 | 18,800 | 75 | 102% | 101% | 281% | ▲ | 101% | 102% | 102% | 100% | 105% |
| 20250207 | 3,460 | 3,490 | 3,435 | 3,490 | 13,000 | 40 | 101% | 101% | 69% | ▲▲ | 99% | 102% | 101% | 100% | 106% |
| 20250210 | 3,485 | 3,485 | 3,450 | 3,450 | 6,700 | -40 | 99% | 99% | 52% | ▼ | 101% | 102% | 102% | 99% | 105% |
| 20250212 | 3,450 | 3,480 | 3,435 | 3,475 | 9,900 | 25 | 101% | 101% | 148% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20250213 | 3,490 | 3,545 | 3,460 | 3,505 | 35,700 | 30 | 101% | 100% | 361% | ▲▲ | 101% | 100% | 101% | 100% | 107% |
| 20250214 | 3,520 | 3,555 | 3,500 | 3,540 | 48,500 | 35 | 101% | 101% | 136% | ▲▲▲ | 100% | 99% | 103% | 100% | 107% |
| 20250217 | 3,540 | 3,550 | 3,520 | 3,525 | 14,200 | -15 | 100% | 100% | 29% | ▼ | 100% | 99% | 103% | 100% | 105% |
| 20250218 | 3,520 | 3,535 | 3,520 | 3,530 | 5,500 | 5 | 100% | 100% | 39% | ▲ | 99% | 100% | 103% | 100% | 105% |
| 20250219 | 3,530 | 3,535 | 3,505 | 3,505 | 5,100 | -25 | 99% | 99% | 93% | ▼ | 99% | 100% | 103% | 99% | 104% |
| 20250220 | 3,515 | 3,530 | 3,465 | 3,465 | 11,800 | -40 | 99% | 99% | 231% | ▼▼ | 100% | 100% | 104% | 98% | 103% |
| 20250225 | 3,500 | 3,515 | 3,495 | 3,495 | 13,700 | 30 | 101% | 100% | 116% | ▲ | 100% | 100% | 105% | 99% | 104% |
| 20250226 | 3,500 | 3,515 | 3,480 | 3,490 | 5,700 | -5 | 100% | 100% | 42% | ▼ | 100% | 99% | 105% | 99% | 104% |
| 20250227 | 3,510 | 3,520 | 3,455 | 3,515 | 12,900 | 25 | 101% | 100% | 226% | ▲ | 100% | 100% | 105% | 99% | 104% |
| 20250228 | 3,500 | 3,500 | 3,465 | 3,490 | 6,700 | -25 | 99% | 100% | 52% | ▼ | 99% | 99% | 104% | 99% | 104% |
| 20250303 | 3,525 | 3,525 | 3,475 | 3,485 | 26,100 | -5 | 100% | 99% | 390% | ▼▼ | 100% | 101% | 106% | 98% | 104% |
| 20250304 | 3,465 | 3,490 | 3,455 | 3,455 | 21,100 | -30 | 99% | 100% | 81% | ▼▼▼ | 100% | 102% | 106% | 98% | 102% |
| 20250305 | 3,450 | 3,475 | 3,435 | 3,465 | 22,200 | 10 | 100% | 100% | 105% | ▲ | 100% | 101% | 105% | 98% | 103% |
| 20250306 | 3,490 | 3,500 | 3,485 | 3,490 | 9,000 | 25 | 101% | 100% | 41% | ▲▲ | 100% | 101% | 106% | 99% | 103% |
| 20250307 | 3,475 | 3,500 | 3,475 | 3,490 | 11,500 | 0 | 100% | 100% | 128% | -- | 100% | 101% | 105% | 99% | 103% |
| 20250310 | 3,500 | 3,520 | 3,480 | 3,500 | 23,100 | 10 | 100% | 100% | 201% | ▲ | 101% | 102% | 105% | 99% | 101% |
| 20250311 | 3,485 | 3,510 | 3,465 | 3,510 | 14,800 | 10 | 100% | 101% | 64% | ▲▲ | 100% | 104% | 105% | 99% | 102% |
| 20250312 | 3,495 | 3,505 | 3,480 | 3,505 | 10,600 | -5 | 100% | 100% | 72% | ▼ | 100% | 104% | 103% | 99% | 102% |
| 20250313 | 3,500 | 3,525 | 3,495 | 3,515 | 10,600 | 10 | 100% | 100% | 100% | ▲ | 100% | 103% | 102% | 99% | 102% |
| 20250314 | 3,520 | 3,535 | 3,510 | 3,535 | 10,100 | 20 | 101% | 100% | 95% | ▲▲ | 101% | 103% | 100% | 100% | 102% |
| 20250317 | 3,540 | 3,595 | 3,540 | 3,560 | 22,700 | 25 | 101% | 101% | 225% | ▲▲▲ | 101% | 101% | 98% | 100% | 103% |
| 20250318 | 3,590 | 3,640 | 3,585 | 3,635 | 24,500 | 75 | 102% | 101% | 108% | ▲▲▲▲ | 100% | 101% | 94% | 100% | 105% |
| 20250319 | 3,630 | 3,635 | 3,605 | 3,635 | 12,200 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 95% | 100% | 105% |
| 20250321 | 3,625 | 3,635 | 3,605 | 3,630 | 15,600 | -5 | 100% | 100% | 128% | ▼ | 99% | 101% | 94% | 100% | 105% |
| 20250324 | 3,650 | 3,665 | 3,610 | 3,630 | 16,200 | 0 | 100% | 99% | 104% | -- | 99% | 99% | 94% | 100% | 105% |
| 20250325 | 3,645 | 3,650 | 3,620 | 3,620 | 15,400 | -10 | 100% | 99% | 95% | ▼ | 100% | 98% | 94% | 100% | 105% |
| 20250326 | 3,645 | 3,660 | 3,620 | 3,660 | 15,700 | 40 | 101% | 100% | 102% | ▲ | 101% | 97% | 94% | 100% | 106% |
| 20250327 | 3,645 | 3,670 | 3,630 | 3,670 | 7,200 | 10 | 100% | 101% | 46% | ▲▲ | 98% | 96% | 94% | 100% | 106% |
| 20250328 | 3,665 | 3,665 | 3,600 | 3,600 | 18,100 | -70 | 98% | 98% | 251% | ▼ | 100% | 96% | 96% | 98% | 104% |
| 20250331 | 3,575 | 3,590 | 3,530 | 3,580 | 15,400 | -20 | 99% | 100% | 85% | ▼▼ | 99% | 91% | 96% | 98% | 104% |
| 20250401 | 3,590 | 3,605 | 3,500 | 3,545 | 37,300 | -35 | 99% | 99% | 242% | ▼▼▼ | 99% | 92% | 97% | 97% | 103% |
| 20250402 | 3,550 | 3,550 | 3,505 | 3,505 | 8,500 | -40 | 99% | 99% | 23% | ▼▼▼▼ | 99% | 97% | 100% | 96% | 101% |
| 20250403 | 3,455 | 3,455 | 3,385 | 3,415 | 40,000 | -90 | 97% | 99% | 471% | ▼▼▼▼▼ | 98% | 100% | 0% | 93% | 100% |
| 20250404 | 3,355 | 3,390 | 3,230 | 3,280 | 59,200 | -135 | 96% | 98% | 148% | ▼▼▼▼▼▼ | 102% | 105% | 0% | 89% | 100% |
| 20250408 | 3,210 | 3,370 | 3,210 | 3,265 | 35,600 | -15 | 100% | 102% | 60% | ▼▼▼▼▼▼▼ | 98% | 102% | 0% | 89% | 100% |
| 20250409 | 3,300 | 3,300 | 3,185 | 3,240 | 25,600 | -25 | 99% | 98% | 72% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 0% | 88% | 100% |
| 20250410 | 3,435 | 3,435 | 3,345 | 3,360 | 22,900 | 120 | 104% | 98% | 89% | ▲ | 102% | 102% | 0% | 92% | 104% |
| 20250411 | 3,290 | 3,370 | 3,230 | 3,370 | 19,200 | 10 | 100% | 102% | 84% | ▲▲ | 99% | 102% | 0% | 92% | 104% |
| 20250414 | 3,370 | 3,375 | 3,330 | 3,330 | 16,400 | -40 | 99% | 99% | 85% | ▼ | 101% | 103% | 0% | 91% | 103% |
| 20250415 | 3,350 | 3,390 | 3,350 | 3,375 | 7,200 | 45 | 101% | 101% | 44% | ▲ | 99% | 0% | 0% | 92% | 104% |
| 20250416 | 3,395 | 3,395 | 3,345 | 3,355 | 9,300 | -20 | 99% | 99% | 129% | ▼ | 100% | 0% | 0% | 91% | 104% |
| 20250417 | 3,355 | 3,365 | 3,340 | 3,350 | 9,000 | -5 | 100% | 100% | 97% | ▼▼ | 102% | 0% | 0% | 91% | 103% |
| 20250418 | 3,365 | 3,440 | 3,350 | 3,440 | 10,800 | 90 | 103% | 102% | 120% | ▲ | % | % | % | 94% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,200 | 35,700 | 0 | 21,900 | 2,200 | 13,800 |
| 2025-04-04 | 2,400 | 37,000 | 0 | 22,000 | 2,400 | 15,000 |
| 2025-03-28 | 2,300 | 34,300 | 0 | 21,600 | 2,300 | 12,700 |
| 2025-03-21 | 2,300 | 38,400 | 0 | 24,000 | 2,300 | 14,400 |
| 2025-03-14 | 1,900 | 41,300 | 0 | 25,600 | 1,900 | 15,700 |
| 2025-03-07 | 2,500 | 42,000 | 0 | 25,900 | 2,500 | 16,100 |
| 2025-02-28 | 1,000 | 42,400 | 0 | 25,400 | 1,000 | 17,000 |
| 2025-02-21 | 1,700 | 52,600 | 0 | 27,000 | 1,700 | 25,600 |
| 2025-02-14 | 3,300 | 51,700 | 0 | 27,800 | 3,300 | 23,900 |
| 2025-02-07 | 1,600 | 38,600 | 0 | 15,200 | 1,600 | 23,400 |
| 2025-01-31 | 5,000 | 39,900 | 0 | 15,400 | 5,000 | 24,500 |
| 2025-01-24 | 1,500 | 42,700 | 0 | 15,400 | 1,500 | 27,300 |
| 2025-01-17 | 3,900 | 44,500 | 0 | 15,100 | 3,900 | 29,400 |
| 2025-01-10 | 3,200 | 47,700 | 0 | 14,900 | 3,200 | 32,800 |
| 2024-12-27 | 5,400 | 39,900 | 0 | 15,500 | 5,400 | 24,400 |
| 2024-12-20 | 4,600 | 38,500 | 0 | 16,000 | 4,600 | 22,500 |
| 2024-12-13 | 2,300 | 35,700 | 0 | 15,600 | 2,300 | 20,100 |
| 2024-12-06 | 1,100 | 39,500 | 0 | 15,800 | 1,100 | 23,700 |
| 2024-11-29 | 1,300 | 40,700 | 0 | 15,500 | 1,300 | 25,200 |
| 2024-11-22 | 1,000 | 37,200 | 0 | 15,300 | 1,000 | 21,900 |
| 2024-11-15 | 1,200 | 34,900 | 100 | 16,400 | 1,100 | 18,500 |
| 2024-11-08 | 1,900 | 38,600 | 0 | 16,100 | 1,900 | 22,500 |
| 2024-11-01 | 1,500 | 35,200 | 0 | 15,700 | 1,500 | 19,500 |
| 2024-10-25 | 1,800 | 35,800 | 0 | 16,400 | 1,800 | 19,400 |
| 2024-10-18 | 700 | 39,200 | 0 | 17,100 | 700 | 22,100 |
| 2024-10-11 | 800 | 42,800 | 0 | 17,900 | 800 | 24,900 |
| 2024-10-04 | 1,000 | 41,000 | 0 | 17,100 | 1,000 | 23,900 |
| 2024-09-27 | 600 | 39,700 | 0 | 16,900 | 600 | 22,800 |
| 2024-09-20 | 400 | 42,500 | 0 | 17,100 | 400 | 25,400 |
| 2024-09-13 | 300 | 41,700 | 0 | 17,600 | 300 | 24,100 |
| 2024-09-06 | 500 | 40,300 | 0 | 16,900 | 500 | 23,400 |
| 2024-08-30 | 700 | 40,300 | 0 | 17,000 | 700 | 23,300 |
| 2024-08-23 | 900 | 37,400 | 0 | 16,900 | 900 | 20,500 |
| 2024-08-16 | 600 | 36,500 | 0 | 17,800 | 600 | 18,700 |
| 2024-08-09 | 500 | 41,900 | 0 | 20,800 | 500 | 21,100 |
| 2024-08-02 | 1,100 | 34,600 | 0 | 19,700 | 1,100 | 14,900 |
| 2024-07-26 | 1,800 | 32,300 | 100 | 20,000 | 1,700 | 12,300 |
| 2024-07-19 | 900 | 37,400 | 0 | 21,000 | 900 | 16,400 |
| 2024-07-12 | 900 | 42,200 | 0 | 22,100 | 900 | 20,100 |
| 2024-07-05 | 1,600 | 50,100 | 0 | 28,700 | 1,600 | 21,400 |
| 2024-06-28 | 2,500 | 46,400 | 0 | 21,700 | 2,500 | 24,700 |
| 2024-06-21 | 3,000 | 41,800 | 0 | 20,200 | 3,000 | 21,600 |
| 2024-06-14 | 2,800 | 40,900 | 0 | 19,500 | 2,800 | 21,400 |
| 2024-06-07 | 2,500 | 43,800 | 0 | 21,200 | 2,500 | 22,600 |
| 2024-05-31 | 1,400 | 43,800 | 0 | 20,700 | 1,400 | 23,100 |
| 2024-05-24 | 1,400 | 40,100 | 0 | 20,100 | 1,400 | 20,000 |
| 2024-05-17 | 1,700 | 38,700 | 0 | 19,900 | 1,700 | 18,800 |
| 2024-05-10 | 2,700 | 37,500 | 0 | 20,000 | 2,700 | 17,500 |
| 2024-05-02 | 2,300 | 39,400 | 0 | 19,100 | 2,300 | 20,300 |
| 2024-04-26 | 2,300 | 43,400 | 0 | 20,300 | 2,300 | 23,100 |
| 2024-04-19 | 2,300 | 41,200 | 0 | 19,100 | 2,300 | 22,100 |
| 2024-04-12 | 3,400 | 33,700 | 0 | 16,800 | 3,400 | 16,900 |
| 2024-04-05 | 2,800 | 31,800 | 0 | 15,900 | 2,800 | 15,900 |
| 2024-03-29 | 2,900 | 65,900 | 0 | 44,300 | 2,900 | 21,600 |
| 2024-03-22 | 2,500 | 72,600 | 0 | 43,300 | 2,500 | 29,300 |
| 2024-03-15 | 2,300 | 67,200 | 0 | 42,500 | 2,300 | 24,700 |
| 2024-03-08 | 2,300 | 70,200 | 100 | 44,000 | 2,200 | 26,200 |
| 2024-03-01 | 5,200 | 64,100 | 0 | 41,100 | 5,200 | 23,000 |
| 2024-02-22 | 7,300 | 66,400 | 0 | 41,800 | 7,300 | 24,600 |
| 2024-02-16 | 5,300 | 46,200 | 0 | 18,900 | 5,300 | 27,300 |
| 2024-02-09 | 4,700 | 34,700 | 0 | 12,600 | 4,700 | 22,100 |
| 2024-02-02 | 7,600 | 51,900 | 0 | 31,400 | 7,600 | 20,500 |
| 2024-01-26 | 9,300 | 51,600 | 0 | 31,200 | 9,300 | 20,400 |
| 2024-01-19 | 9,100 | 49,000 | 0 | 30,400 | 9,100 | 18,600 |
| 2024-01-12 | 10,700 | 53,800 | 0 | 31,200 | 10,700 | 22,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5184 | 1 | トップページ - 株式会社ニチリン | 2025-04-19 13:26:58 |
| 5184 | 2 | 第141期 定時株主総会 会社説明会資料(4.6MB)PDF | 2025-03-27 21:30:36 |
| 5184 | 2 | 「第141期定時株主総会招集ご通知」及び「第141期定時株主総会の招集に際しての電子提供措置事項」の一部訂正について(580KB)PDF | 2025-03-06 09:29:39 |
| 5184 | 2 | 第141期定時株主総会招集ご通知(1.8MB)PDF | 2025-02-28 14:30:27 |
| 5184 | 2 | 第141期定時株主総会招集ご通知（交付書面非掲載事項）(780KB)PDF | 2025-02-28 14:30:23 |
| 5184 | 2 | 2025-02-26 16:29:33 | |
| 5184 | 2 | 支配株主等に関する事項について(112KB)PDF | 2025-02-14 02:29:55 |
| 5184 | 2 | 2024-06-19 15:03:47 | |
| 5184 | 2 | 電子公告 - 株式会社ニチリン | 2024-06-14 19:41:04 |
| 5184 | 2 | IRカレンダー - 株式会社ニチリン | 2024-06-14 19:41:02 |